ESE Entertainment Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.980	0.990	0.960	0.970	0.970	15,125
2022-03-29	0.990	0.990	0.950	0.960	0.960	31,690
2022-03-28	1.000	1.010	0.970	0.980	0.980	26,643
2022-03-25	1.020	1.020	0.980	0.990	0.990	49,972
2022-03-24	1.080	1.080	0.980	1.000	1.000	59,659
2022-03-23	1.100	1.100	1.040	1.080	1.080	20,958
2022-03-22	0.930	1.040	0.930	1.030	1.030	119,829
2022-03-21	0.960	0.960	0.890	0.940	0.940	102,742
2022-03-18	0.940	0.970	0.940	0.940	0.940	26,466
2022-03-17	0.950	0.950	0.930	0.950	0.950	51,679
2022-03-16	0.900	0.970	0.900	0.940	0.940	56,354
2022-03-15	0.950	0.950	0.900	0.910	0.910	121,240
2022-03-14	0.990	0.990	0.940	0.950	0.950	40,096
2022-03-11	0.980	0.990	0.960	0.980	0.980	62,589
2022-03-10	0.970	0.970	0.920	0.960	0.960	71,034
2022-03-09	0.990	1.000	0.950	0.960	0.960	58,743
2022-03-08	0.990	1.030	0.950	0.970	0.970	44,155
2022-03-07	1.040	1.040	0.940	0.970	0.970	78,746
2022-03-04	1.060	1.080	1.010	1.030	1.030	62,755
2022-03-03	1.080	1.100	1.040	1.050	1.050	52,963
2022-03-02	1.070	1.090	1.060	1.080	1.080	84,297
2022-03-01	1.100	1.100	1.000	1.070	1.070	41,708
2022-02-28	1.120	1.120	1.070	1.080	1.080	28,141
2022-02-25	1.160	1.160	1.090	1.110	1.110	37,184
2022-02-24	1.000	1.190	0.970	1.160	1.160	183,926
2022-02-23	1.170	1.170	1.100	1.110	1.110	50,884
2022-02-22	1.160	1.170	1.120	1.150	1.150	72,585
2022-02-18	1.210	1.240	1.180	1.180	1.180	107,246
2022-02-17	1.210	1.280	1.150	1.230	1.230	178,936
2022-02-16	1.170	1.250	1.150	1.210	1.210	104,982
2022-02-15	1.210	1.300	1.180	1.200	1.200	88,655
2022-02-14	1.190	1.260	1.140	1.200	1.200	107,202
2022-02-11	1.220	1.310	1.160	1.220	1.220	191,929
2022-02-10	1.220	1.240	1.200	1.220	1.220	67,008
2022-02-09	1.220	1.250	1.200	1.230	1.230	53,277
2022-02-08	1.220	1.250	1.200	1.220	1.220	93,880
2022-02-07	1.260	1.320	1.250	1.260	1.260	61,487
2022-02-04	1.290	1.310	1.230	1.250	1.250	67,029
2022-02-03	1.320	1.350	1.240	1.290	1.290	118,776
2022-02-02	1.450	1.450	1.340	1.350	1.350	73,846
2022-02-01	1.320	1.480	1.310	1.380	1.380	118,406
2022-01-31	1.280	1.340	1.230	1.270	1.270	86,922
2022-01-28	1.260	1.300	1.240	1.280	1.280	26,648
2022-01-27	1.350	1.480	1.250	1.300	1.300	109,397
2022-01-26	1.210	1.330	1.210	1.300	1.300	67,261
2022-01-25	1.100	1.270	1.100	1.230	1.230	95,269
2022-01-24	1.130	1.140	0.930	1.140	1.140	163,383
2022-01-21	1.170	1.200	1.120	1.170	1.170	137,275
2022-01-20	1.310	1.310	1.240	1.250	1.250	63,649
2022-01-19	1.360	1.360	1.270	1.310	1.310	32,805
2022-01-18	1.450	1.450	1.310	1.360	1.360	156,905
2022-01-17	1.490	1.490	1.430	1.460	1.460	26,257
2022-01-14	1.510	1.540	1.450	1.490	1.490	125,953
2022-01-13	1.560	1.560	1.490	1.520	1.520	104,599
2022-01-12	1.480	1.550	1.440	1.520	1.520	100,166
2022-01-11	1.450	1.490	1.410	1.470	1.470	108,556
2022-01-10	1.450	1.450	1.380	1.410	1.410	79,842
2022-01-07	1.430	1.440	1.390	1.440	1.440	40,748
2022-01-06	1.450	1.450	1.400	1.420	1.420	132,864
2022-01-05	1.410	1.450	1.400	1.400	1.400	51,551

← NewerPage 20 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.